PEBK

Peoples Bancorp of North Carolina, Inc. Historical Stock Prices

$18.5
*  
0.15
0.8%
Get PEBK Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading PEBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PEBK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-NOV-2015 TO 11-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.61  18.60  18.50  18.50 1,520
02/11/2016 18.6 18.6 18.5 18.5 1,520
02/10/2016 18.8 18.8 18.5 18.65 7,203
02/09/2016 18.785 18.785 18.785 18.785 00
02/08/2016 18.79 18.79 18.785 18.785 426
02/05/2016 18.8 18.8 18.8 18.8 545
02/04/2016 18.602 18.8 18.6 18.8 1,580
02/03/2016 18.6 18.6 18.6 18.6 532
02/02/2016 18.85 18.85 18.6 18.8 3,762
02/01/2016 18.85 19 18.85 18.861 2,104
01/29/2016 18.8 19.26 18.8 19.16 3,451
01/28/2016 18.8 19.05 18.8 19.05 1,601
01/27/2016 18.76 18.99 18.75 18.99 1,625
01/26/2016 18.64 19.3399 18.64 18.68 2,063
01/25/2016 18.62 18.88 18.6 18.73 3,599
01/22/2016 18.84 19.0299 18.84 19.0299 407
01/21/2016 18.6 18.6 18.6 18.6 211
01/20/2016 18.51 19.34 18.5 18.6 5,413
01/19/2016 18.74 18.74 18.64 18.65 9,813
01/15/2016 19.19 19.19 18.67 18.67 979
01/14/2016 18.7 19.22 18.7 19.22 2,032
01/13/2016 18.59 18.76 18.59 18.7 9,395
01/12/2016 18.55 18.75 18.55 18.66 6,877
01/11/2016 18.6 19.05 18.55 18.7 84,156
01/08/2016 19.05 19.3499 18.6 18.6 14,552
01/07/2016 18.6 19.3 18.55 19 25,067
01/06/2016 18.38 18.95 18.28 18.7 13,324
01/05/2016 18.779 18.96 18.77 18.904 13,733
01/04/2016 19.104 19.13 19.1 19.13 6,757
12/31/2015 19.35 19.35 19.32 19.34 774
12/30/2015 19.21 19.21 19.21 19.21 00
12/29/2015 19.21 19.21 19.21 19.21 253
12/28/2015 19.23 19.23 19.23 19.23 231
12/24/2015 19.3503 19.3503 19.3503 19.3503 00
12/23/2015 19.3503 19.3503 19.3503 19.3503 00
12/22/2015 19.164 19.3503 19.16 19.3503 1,522
12/21/2015 19.25 19.4399 19.25 19.4399 470
12/18/2015 19.2 19.45 19.2 19.45 1,297
12/17/2015 19.341 19.341 19.341 19.341 412
12/16/2015 19.11 19.325 19.1 19.3 1,657
12/15/2015 19.45 19.45 19.41 19.44 1,133
12/14/2015 19.1 19.14 19.1 19.14 593
12/11/2015 19.1 19.1042 19.1 19.1042 444
12/10/2015 19.1 19.1 19.1 19.1 214
12/09/2015 19.19 19.19 19.19 19.19 00
12/08/2015 19.19 19.19 19.19 19.19 00
12/07/2015 19.44 19.44 19.19 19.19 1,525
12/04/2015 19.0574 19.45 19.0574 19.441 715
12/03/2015 19.45 19.45 19.3 19.4264 2,114
12/02/2015 19.3496 19.3496 19.26 19.26 356
12/01/2015 19.397 19.397 19.1001 19.1001 1,667
11/30/2015 19.24 19.24 19.11 19.11 2,014
11/27/2015 19 19.4299 19 19.01 1,946
11/25/2015 19 19.004 19 19 1,093
11/24/2015 18.9 18.9 18.9 18.9 00
11/23/2015 18.85 19.3 18.85 18.9 1,700
11/20/2015 18.67 19.1999 18.67 19.1999 280
11/19/2015 18.6565 18.97 18.6565 18.97 1,763
11/18/2015 18.62 18.62 18.62 18.62 00
11/17/2015 18.62 18.62 18.62 18.62 438
11/16/2015 18.83 18.83 18.83 18.83 358
11/13/2015 18.66 18.66 18.65 18.65 1,228
11/12/2015 18.77 18.77 18.65 18.65 3,303
11/11/2015 19.45 19.45 18.78 18.78 4,780
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?